JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 33.20
+0.60 (1.84%)
At close: Jan 23, 2026
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 8 |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 27, 2026 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | 1.82% | 60 |
| Jan 26, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -0.60% | - |
| Jan 23, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.84% | 442 |
| Jan 22, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | 32.60 | 5.84% | 200 |
| Jan 21, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 20, 2026 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -3.13% | 10 |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 16, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 7.38% | 14 |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jan 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Jan 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jan 9, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jan 8, 2026 | 28.00 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | 50 |
| Jan 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jan 5, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Jan 2, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | - |
| Dec 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Dec 23, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 102 |
| Dec 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Dec 19, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 537 |
| Dec 16, 2025 | 26.20 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | 200 |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Dec 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 20 |
| Dec 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Dec 5, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Dec 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |